Mahanagar Gas Ltd MGL
NSE · India · Utilities
INR 1,048.00-10.00 (-0.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,045.40 | -1.19% | INR 1,050.00 | INR 1,056.30 | INR 1,024.20 | 226.31K |
| 2026-09-30 | INR 1,058.00 | +0.71% | INR 1,048.00 | INR 1,067.10 | INR 1,039.00 | 217.11K |
| 2026-09-29 | INR 1,050.50 | +0.16% | INR 1,048.80 | INR 1,063.50 | INR 1,035.00 | 113.67K |
| 2026-09-28 | INR 1,048.80 | -2.10% | INR 1,070.10 | INR 1,071.90 | INR 1,041.00 | 135.97K |
| 2026-09-25 | INR 1,071.30 | -0.77% | INR 1,076.50 | INR 1,088.00 | INR 1,062.90 | 104.63K |
| 2026-09-24 | INR 1,079.60 | -1.21% | INR 1,083.70 | INR 1,092.00 | INR 1,077.40 | 51.86K |
| 2026-09-23 | INR 1,092.80 | +2.39% | INR 1,068.00 | INR 1,112.00 | INR 1,068.00 | 289.76K |
| 2026-09-22 | INR 1,067.30 | -0.97% | INR 1,075.50 | INR 1,079.80 | INR 1,059.00 | 236.02K |
| 2026-09-21 | INR 1,077.80 | -0.36% | INR 1,079.50 | INR 1,083.90 | INR 1,070.50 | 65.21K |
| 2026-09-18 | INR 1,081.70 | +0.98% | INR 1,067.10 | INR 1,087.50 | INR 1,066.20 | 196.40K |
| 2026-09-17 | INR 1,071.20 | -0.82% | INR 1,073.80 | INR 1,079.90 | INR 1,065.00 | 66.86K |
| 2026-09-16 | INR 1,080.10 | +0.78% | INR 1,071.00 | INR 1,084.50 | INR 1,047.00 | 99.11K |
| 2026-09-15 | INR 1,071.70 | -1.16% | INR 1,081.00 | INR 1,092.20 | INR 1,069.10 | 66.53K |
| 2026-09-14 | INR 1,084.30 | 0.00% | INR 1,084.30 | INR 1,084.30 | INR 1,084.30 | 0 |
| 2026-09-11 | INR 1,084.30 | -1.50% | INR 1,099.90 | INR 1,099.90 | INR 1,080.40 | 76.84K |
| 2026-09-10 | INR 1,100.80 | +1.52% | INR 1,081.50 | INR 1,107.00 | INR 1,081.50 | 198.42K |
| 2026-09-09 | INR 1,084.30 | -1.71% | INR 1,101.50 | INR 1,109.00 | INR 1,081.00 | 156.16K |
| 2026-09-08 | INR 1,103.20 | +1.02% | INR 1,088.00 | INR 1,105.00 | INR 1,088.00 | 89.56K |
| 2026-09-07 | INR 1,092.10 | -0.41% | INR 1,097.00 | INR 1,105.00 | INR 1,088.10 | 99.79K |
| 2026-09-04 | INR 1,096.60 | +2.83% | INR 1,067.00 | INR 1,101.60 | INR 1,067.00 | 288.34K |
| 2026-09-03 | INR 1,066.40 | +0.11% | INR 1,065.20 | INR 1,078.90 | INR 1,065.10 | 84.44K |
| 2026-09-02 | INR 1,065.20 | -1.16% | INR 1,072.00 | INR 1,082.60 | INR 1,062.20 | 176.42K |
| 2026-09-01 | INR 1,077.70 | +0.79% | INR 1,073.10 | INR 1,089.80 | INR 1,062.00 | 200.38K |
| 2026-08-31 | INR 1,069.30 | -2.13% | INR 1,089.00 | INR 1,095.30 | INR 1,065.20 | 248.07K |
| 2026-08-28 | INR 1,092.60 | -0.02% | INR 1,094.00 | INR 1,107.80 | INR 1,089.00 | 270.47K |
| 2026-08-27 | INR 1,092.80 | -2.02% | INR 1,113.20 | INR 1,118.00 | INR 1,089.20 | 155.30K |
| 2026-08-26 | INR 1,115.30 | +1.26% | INR 1,102.10 | INR 1,119.00 | INR 1,102.10 | 93.38K |
| 2026-08-25 | INR 1,101.40 | -2.33% | INR 1,131.00 | INR 1,131.00 | INR 1,100.00 | 262.89K |
| 2026-08-24 | INR 1,127.70 | +1.21% | INR 1,115.40 | INR 1,143.90 | INR 1,115.40 | 250.96K |
| 2026-08-21 | INR 1,114.20 | -2.07% | INR 1,137.80 | INR 1,145.40 | INR 1,110.60 | 153.29K |
| 2026-08-20 | INR 1,137.80 | +0.87% | INR 1,140.00 | INR 1,153.70 | INR 1,130.00 | 230.81K |
| 2026-08-19 | INR 1,128.00 | +1.49% | INR 1,142.00 | INR 1,173.20 | INR 1,121.00 | 1.60M |
| 2026-08-18 | INR 1,111.40 | -1.57% | INR 1,106.00 | INR 1,118.40 | INR 1,100.00 | 277.31K |
| 2026-08-17 | INR 1,129.10 | -0.84% | INR 1,139.00 | INR 1,152.90 | INR 1,121.10 | 294.29K |
| 2026-08-14 | INR 1,138.70 | +1.15% | INR 1,127.40 | INR 1,162.60 | INR 1,127.40 | 234.62K |
| 2026-08-13 | INR 1,125.80 | +0.65% | INR 1,123.60 | INR 1,136.00 | INR 1,115.70 | 136.11K |
| 2026-08-12 | INR 1,118.50 | -1.39% | INR 1,138.00 | INR 1,138.00 | INR 1,114.00 | 55.34K |
| 2026-08-11 | INR 1,134.30 | +0.95% | INR 1,122.00 | INR 1,143.00 | INR 1,115.00 | 108.94K |
| 2026-08-10 | INR 1,123.60 | -1.40% | INR 1,144.80 | INR 1,159.20 | INR 1,120.00 | 313.16K |
| 2026-08-07 | INR 1,139.60 | +1.41% | INR 1,128.00 | INR 1,144.00 | INR 1,116.00 | 531.62K |
| 2026-08-06 | INR 1,123.70 | +0.77% | INR 1,124.00 | INR 1,133.30 | INR 1,108.10 | 187.85K |
| 2026-08-05 | INR 1,115.10 | +0.31% | INR 1,114.10 | INR 1,126.80 | INR 1,111.50 | 105.45K |
| 2026-08-04 | INR 1,111.60 | -0.37% | INR 1,119.90 | INR 1,129.00 | INR 1,109.00 | 161.17K |
| 2026-08-03 | INR 1,115.70 | -0.43% | INR 1,125.90 | INR 1,131.10 | INR 1,110.80 | 145.30K |
| 2026-07-31 | INR 1,120.50 | +0.18% | INR 1,130.00 | INR 1,179.00 | INR 1,111.10 | 821.30K |
| 2026-07-30 | INR 1,118.50 | +1.22% | INR 1,107.00 | INR 1,167.00 | INR 1,069.00 | 3.00M |
| 2026-07-29 | INR 1,105.00 | +2.44% | INR 1,079.00 | INR 1,112.50 | INR 1,078.30 | 186.21K |
| 2026-07-28 | INR 1,078.70 | -1.76% | INR 1,098.00 | INR 1,103.30 | INR 1,071.60 | 70.35K |
| 2026-07-27 | INR 1,098.00 | +1.95% | INR 1,080.20 | INR 1,107.00 | INR 1,080.20 | 98.88K |
| 2026-07-24 | INR 1,077.00 | +0.90% | INR 1,065.00 | INR 1,082.90 | INR 1,064.50 | 87.75K |
| 2026-07-23 | INR 1,067.40 | -1.34% | INR 1,074.10 | INR 1,084.00 | INR 1,064.40 | 59.82K |
| 2026-07-22 | INR 1,081.90 | +0.05% | INR 1,081.40 | INR 1,095.00 | INR 1,071.40 | 105.49K |
| 2026-07-21 | INR 1,081.40 | -0.87% | INR 1,090.10 | INR 1,102.10 | INR 1,078.80 | 129.06K |
| 2026-07-20 | INR 1,090.90 | -0.86% | INR 1,095.00 | INR 1,100.40 | INR 1,085.10 | 165.71K |
| 2026-07-17 | INR 1,100.40 | -1.14% | INR 1,109.90 | INR 1,114.00 | INR 1,087.80 | 168.19K |
| 2026-07-16 | INR 1,113.10 | +0.61% | INR 1,106.40 | INR 1,125.90 | INR 1,106.00 | 128.41K |
| 2026-07-15 | INR 1,106.40 | -1.50% | INR 1,126.50 | INR 1,127.50 | INR 1,102.60 | 56.14K |
| 2026-07-14 | INR 1,123.30 | +0.80% | INR 1,104.90 | INR 1,137.90 | INR 1,096.50 | 132.51K |
| 2026-07-13 | INR 1,114.40 | -1.06% | INR 1,124.90 | INR 1,128.10 | INR 1,105.00 | 87.08K |
| 2026-07-10 | INR 1,126.30 | +0.32% | INR 1,123.00 | INR 1,130.60 | INR 1,120.30 | 122.25K |
| 2026-07-09 | INR 1,122.70 | +2.63% | INR 1,092.10 | INR 1,126.00 | INR 1,089.00 | 131.92K |
| 2026-07-08 | INR 1,093.90 | -3.51% | INR 1,123.80 | INR 1,127.80 | INR 1,082.50 | 205.39K |
| 2026-07-07 | INR 1,133.70 | +0.69% | INR 1,122.10 | INR 1,145.40 | INR 1,122.10 | 114.96K |
| 2026-07-06 | INR 1,125.90 | -0.24% | INR 1,128.60 | INR 1,150.00 | INR 1,119.90 | 146.11K |
| 2026-07-03 | INR 1,128.60 | -1.29% | INR 1,144.00 | INR 1,150.60 | INR 1,125.00 | 103.52K |
| 2026-07-02 | INR 1,143.40 | -1.60% | INR 1,167.00 | INR 1,167.00 | INR 1,140.00 | 199.56K |
| 2026-07-01 | INR 1,162.00 | -1.03% | INR 1,174.10 | INR 1,187.10 | INR 1,150.10 | 185.07K |
| 2026-06-30 | INR 1,174.10 | +2.80% | INR 1,154.50 | INR 1,211.20 | INR 1,153.20 | 373.16K |
| 2026-06-29 | INR 1,142.10 | -2.77% | INR 1,174.60 | INR 1,183.40 | INR 1,135.00 | 282.32K |
| 2026-06-26 | INR 1,174.60 | 0.00% | INR 1,174.60 | INR 1,174.60 | INR 1,174.60 | 0 |
| 2026-06-25 | INR 1,174.60 | -1.79% | INR 1,202.00 | INR 1,203.10 | INR 1,172.10 | 150.30K |
| 2026-06-24 | INR 1,196.00 | -1.97% | INR 1,215.00 | INR 1,215.00 | INR 1,180.90 | 175.85K |
| 2026-06-23 | INR 1,220.00 | -2.05% | INR 1,248.60 | INR 1,250.00 | INR 1,215.00 | 162.76K |
| 2026-06-22 | INR 1,245.50 | +3.02% | INR 1,215.00 | INR 1,252.00 | INR 1,210.10 | 408.38K |
| 2026-06-19 | INR 1,209.00 | -0.14% | INR 1,209.00 | INR 1,223.00 | INR 1,200.10 | 243.18K |
| 2026-06-18 | INR 1,210.70 | +0.15% | INR 1,208.90 | INR 1,220.00 | INR 1,205.00 | 203.37K |
| 2026-06-17 | INR 1,208.90 | +1.97% | INR 1,190.00 | INR 1,230.00 | INR 1,189.00 | 547.59K |
| 2026-06-16 | INR 1,185.60 | +4.09% | INR 1,147.00 | INR 1,191.00 | INR 1,144.70 | 521.60K |
| 2026-06-15 | INR 1,139.00 | +4.03% | INR 1,116.80 | INR 1,145.00 | INR 1,108.90 | 257.03K |
| 2026-06-12 | INR 1,094.90 | +3.20% | INR 1,076.40 | INR 1,104.50 | INR 1,066.10 | 269.20K |
| 2026-06-11 | INR 1,061.00 | -1.80% | INR 1,076.10 | INR 1,076.10 | INR 1,054.10 | 90.71K |
| 2026-06-10 | INR 1,080.50 | +2.02% | INR 1,059.40 | INR 1,086.10 | INR 1,055.00 | 139.74K |
| 2026-06-09 | INR 1,059.10 | -0.99% | INR 1,070.50 | INR 1,071.90 | INR 1,044.00 | 196.29K |
| 2026-06-08 | INR 1,069.70 | -1.78% | INR 1,081.00 | INR 1,084.90 | INR 1,065.70 | 89.08K |
| 2026-06-05 | INR 1,089.10 | +1.37% | INR 1,084.90 | INR 1,107.90 | INR 1,075.40 | 304.50K |
| 2026-06-04 | INR 1,074.40 | -0.59% | INR 1,071.00 | INR 1,090.80 | INR 1,062.00 | 406.99K |
| 2026-06-03 | INR 1,080.80 | -1.04% | INR 1,092.20 | INR 1,094.40 | INR 1,070.00 | 106.79K |
| 2026-06-02 | INR 1,092.20 | +1.39% | INR 1,077.00 | INR 1,097.90 | INR 1,058.70 | 114.81K |
| 2026-06-01 | INR 1,077.20 | -1.63% | INR 1,102.00 | INR 1,107.00 | INR 1,053.00 | 431.11K |
| 2026-05-29 | INR 1,095.00 | -0.74% | INR 1,105.20 | INR 1,121.00 | INR 1,074.00 | 571.33K |